日本山村硝子(5210)の株価時系列情報
日本山村硝子(5210)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,584 | 2,610 | 2,543 | 2,565 | 105,300 |
| 2026/05/21 | 2,558 | 2,589 | 2,548 | 2,568 | 66,100 |
| 2026/05/20 | 2,583 | 2,583 | 2,475 | 2,532 | 349,500 |
| 2026/05/19 | 2,619 | 2,647 | 2,560 | 2,583 | 195,000 |
| 2026/05/18 | 2,611 | 2,655 | 2,533 | 2,580 | 593,800 |
| 2026/05/15 | 2,958 | 2,958 | 2,888 | 2,911 | 116,900 |
| 2026/05/14 | 2,981 | 3,050 | 2,966 | 2,966 | 64,500 |
| 2026/05/13 | 3,015 | 3,045 | 2,977 | 2,993 | 102,900 |
| 2026/05/12 | 3,120 | 3,130 | 3,050 | 3,050 | 84,200 |
| 2026/05/11 | 3,095 | 3,115 | 3,075 | 3,095 | 73,000 |
| 2026/05/08 | 3,150 | 3,150 | 3,055 | 3,080 | 98,900 |
| 2026/05/07 | 3,140 | 3,180 | 3,030 | 3,180 | 142,000 |
| 2026/05/01 | 3,145 | 3,165 | 3,090 | 3,095 | 83,500 |
| 2026/04/30 | 3,115 | 3,180 | 3,060 | 3,135 | 96,700 |
| 2026/04/28 | 3,060 | 3,200 | 3,025 | 3,160 | 172,500 |
| 2026/04/27 | 3,140 | 3,145 | 3,025 | 3,060 | 232,700 |
| 2026/04/24 | 3,335 | 3,335 | 3,085 | 3,140 | 404,900 |
| 2026/04/23 | 3,650 | 3,710 | 3,025 | 3,220 | 1,587,800 |
| 2026/04/22 | 3,230 | 3,230 | 3,230 | 3,230 | 104,600 |
| 2026/04/21 | 2,764 | 2,779 | 2,727 | 2,728 | 83,600 |
| 2026/04/20 | 2,752 | 2,765 | 2,743 | 2,749 | 29,800 |
| 2026/04/17 | 2,770 | 2,775 | 2,733 | 2,738 | 82,400 |
| 2026/04/16 | 2,785 | 2,803 | 2,781 | 2,788 | 40,500 |
| 2026/04/15 | 2,766 | 2,800 | 2,755 | 2,773 | 50,300 |
| 2026/04/14 | 2,782 | 2,795 | 2,757 | 2,760 | 39,000 |
| 2026/04/13 | 2,766 | 2,788 | 2,751 | 2,777 | 53,700 |
| 2026/04/10 | 2,822 | 2,831 | 2,768 | 2,770 | 85,200 |
| 2026/04/09 | 2,877 | 2,881 | 2,818 | 2,820 | 86,300 |
| 2026/04/08 | 2,861 | 2,880 | 2,846 | 2,877 | 62,400 |
| 2026/04/07 | 2,798 | 2,819 | 2,781 | 2,812 | 64,700 |
| 2026/04/06 | 2,791 | 2,796 | 2,763 | 2,784 | 57,400 |
| 2026/04/03 | 2,813 | 2,828 | 2,783 | 2,786 | 105,600 |
| 2026/03/27 | 3,005 | 3,020 | 2,967 | 3,005 | 58,300 |
| 2026/03/26 | 3,065 | 3,065 | 2,982 | 3,005 | 75,700 |
| 2026/03/25 | 3,015 | 3,060 | 3,015 | 3,050 | 57,700 |
| 2026/03/24 | 2,998 | 2,998 | 2,930 | 2,971 | 53,200 |
| 2026/03/23 | 2,935 | 2,967 | 2,900 | 2,903 | 117,900 |
| 2026/03/19 | 3,100 | 3,110 | 3,005 | 3,005 | 114,300 |
| 2026/03/18 | 3,170 | 3,195 | 3,145 | 3,170 | 119,400 |
| 2026/03/17 | 3,165 | 3,165 | 3,105 | 3,120 | 104,600 |
| 2026/03/16 | 3,070 | 3,140 | 3,050 | 3,120 | 129,600 |
| 2026/03/13 | 3,015 | 3,110 | 3,000 | 3,085 | 74,500 |
| 2026/03/12 | 3,085 | 3,105 | 3,020 | 3,045 | 147,200 |
| 2026/03/11 | 3,150 | 3,185 | 3,125 | 3,125 | 63,400 |
| 2026/03/10 | 3,130 | 3,190 | 3,090 | 3,125 | 69,500 |
| 2026/03/09 | 3,110 | 3,120 | 3,005 | 3,080 | 120,900 |
| 2026/03/06 | 3,200 | 3,275 | 3,200 | 3,250 | 70,600 |
| 2026/03/05 | 3,215 | 3,270 | 3,185 | 3,245 | 117,800 |
| 2026/03/04 | 3,165 | 3,185 | 3,005 | 3,035 | 196,500 |
| 2026/03/03 | 3,400 | 3,430 | 3,210 | 3,215 | 322,400 |
| 2026/03/02 | 3,385 | 3,455 | 3,320 | 3,410 | 143,100 |
| 2026/02/27 | 3,485 | 3,540 | 3,375 | 3,490 | 323,300 |
| 2026/02/26 | 3,620 | 3,640 | 3,530 | 3,555 | 217,700 |
| 2026/02/25 | 3,995 | 4,015 | 3,455 | 3,515 | 689,200 |
| 2026/02/24 | 3,330 | 4,020 | 3,325 | 4,020 | 852,900 |
| 2026/02/20 | 3,365 | 3,365 | 3,305 | 3,320 | 38,100 |
| 2026/02/19 | 3,395 | 3,415 | 3,370 | 3,370 | 34,400 |
| 2026/02/18 | 3,330 | 3,395 | 3,320 | 3,370 | 35,300 |
| 2026/02/17 | 3,390 | 3,415 | 3,315 | 3,320 | 67,400 |
| 2026/02/16 | 3,440 | 3,475 | 3,330 | 3,435 | 141,500 |
| 2026/02/13 | 3,345 | 3,345 | 3,220 | 3,230 | 65,900 |
| 2026/02/12 | 3,300 | 3,380 | 3,280 | 3,370 | 56,300 |
| 2026/02/10 | 3,280 | 3,315 | 3,275 | 3,285 | 33,300 |
| 2026/02/09 | 3,255 | 3,290 | 3,250 | 3,280 | 48,700 |
| 2026/02/06 | 3,145 | 3,225 | 3,140 | 3,225 | 60,100 |
| 2026/02/05 | 3,170 | 3,185 | 3,145 | 3,170 | 22,600 |
| 2026/02/04 | 3,125 | 3,165 | 3,125 | 3,155 | 36,700 |
| 2026/02/03 | 3,100 | 3,165 | 3,100 | 3,160 | 26,200 |
| 2026/02/02 | 3,100 | 3,145 | 3,080 | 3,090 | 34,100 |
| 2026/01/30 | 3,065 | 3,095 | 3,055 | 3,085 | 22,800 |
| 2026/01/29 | 3,125 | 3,125 | 3,045 | 3,065 | 46,600 |
| 2026/01/28 | 3,120 | 3,120 | 3,075 | 3,095 | 24,400 |
| 2026/01/27 | 3,085 | 3,135 | 3,040 | 3,135 | 47,600 |
| 2026/01/26 | 3,130 | 3,135 | 3,070 | 3,100 | 33,900 |
| 2026/01/23 | 3,115 | 3,160 | 3,105 | 3,160 | 36,300 |
| 2026/01/22 | 3,140 | 3,155 | 3,095 | 3,105 | 48,100 |
| 2026/01/21 | 3,050 | 3,130 | 3,025 | 3,110 | 70,500 |
| 2026/01/20 | 3,125 | 3,125 | 3,085 | 3,105 | 26,800 |
| 2026/01/19 | 3,165 | 3,170 | 3,100 | 3,125 | 38,900 |
| 2026/01/16 | 3,190 | 3,190 | 3,155 | 3,180 | 20,900 |
| 2026/01/15 | 3,160 | 3,190 | 3,130 | 3,190 | 36,000 |
| 2026/01/14 | 3,160 | 3,165 | 3,140 | 3,160 | 22,600 |
| 2026/01/13 | 3,120 | 3,175 | 3,120 | 3,155 | 44,900 |
| 2026/01/09 | 3,085 | 3,115 | 3,065 | 3,100 | 36,700 |
| 2026/01/08 | 3,045 | 3,085 | 3,045 | 3,080 | 19,200 |
| 2026/01/07 | 3,010 | 3,075 | 3,005 | 3,065 | 36,800 |
| 2026/01/06 | 3,070 | 3,100 | 2,984 | 3,020 | 59,700 |
| 2026/01/05 | 3,080 | 3,100 | 3,050 | 3,070 | 63,700 |